Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.33	37.80	37.19	37.44	48,973	+0.27(+0.73%)
May 30, 2016	37.19	37.39	36.75	37.17	29,030	+0.32(+0.87%)
May 27, 2016	36.51	37.11	35.94	36.85	87,186	+0.46(+1.26%)
May 26, 2016	36.29	36.42	35.95	36.39	152,219	+0.48(+1.34%)
May 25, 2016	37.50	37.50	35.47	35.91	177,078	-1.25(-3.36%)
May 24, 2016	37.01	37.55	36.75	37.16	95,242	+0.25(+0.68%)
May 20, 2016		36.91	36.91	36.91	0	-0.56(-1.49%)
May 19, 2016	36.49	37.86	36.30	37.47	230,260	+1.01(+2.77%)
May 18, 2016	35.02	36.64	35.02	36.46	311,818	+1.28(+3.64%)
May 17, 2016	35.12	35.52	34.40	35.18	427,738	-0.09(-0.26%)
May 16, 2016	36.16	36.21	35.27	35.27	218,394	-0.99(-2.73%)
May 13, 2016	38.17	38.26	35.76	36.26	457,023	-2.26(-5.87%)
May 12, 2016	40.36	40.75	38.26	38.52	345,786	-3.53(-8.39%)
May 11, 2016	40.55	42.16	40.55	42.05	63,136	+1.34(+3.29%)
May 10, 2016	40.00	41.20	39.98	40.71	47,621	+0.73(+1.83%)
May 09, 2016	40.18	40.18	39.50	39.98	49,147	-0.08(-0.20%)
May 06, 2016	40.00	40.11	39.91	40.06	41,152	+0.02(+0.05%)
May 05, 2016	39.84	40.64	39.65	40.04	157,286	+0.42(+1.06%)
May 04, 2016	39.48	40.02	39.28	39.62	150,801	+0.02(+0.05%)
May 03, 2016	40.21	40.21	39.41	39.60	96,430	-0.73(-1.81%)
May 02, 2016	41.02	41.02	40.11	40.33	31,560	-0.23(-0.57%)
Apr 29, 2016	40.56	40.67	40.19	40.56	71,098	+0.00(+0.00%)
Apr 28, 2016	40.07	41.00	40.00	40.56	77,187	+0.49(+1.22%)
Apr 27, 2016	40.65	40.89	40.07	40.07	24,771	-0.51(-1.26%)
Apr 26, 2016	40.55	40.79	40.33	40.58	49,298	+0.10(+0.25%)
Apr 25, 2016	40.12	40.50	39.90	40.48	95,526	+0.23(+0.57%)
Apr 22, 2016	40.98	40.98	40.24	40.25	118,722	-0.72(-1.76%)
Apr 21, 2016	40.45	41.13	40.40	40.97	110,980	+0.47(+1.16%)
Apr 20, 2016	39.25	40.90	39.25	40.50	177,486	+1.26(+3.21%)
Apr 19, 2016	39.20	39.34	38.70	39.24	38,837	+0.05(+0.13%)
Apr 18, 2016	38.74	39.46	38.74	39.19	27,551	+0.36(+0.93%)
Apr 15, 2016	38.91	38.99	38.40	38.83	77,774	-0.26(-0.67%)
Apr 14, 2016	39.11	39.31	37.86	39.09	248,884	-0.09(-0.23%)
Apr 13, 2016	38.32	39.80	37.94	39.18	58,079	+1.07(+2.81%)
Apr 12, 2016	38.27	38.50	37.86	38.11	62,985	-0.01(-0.03%)
Apr 11, 2016	38.43	38.48	37.99	38.12	31,810	+0.00(+0.00%)
Apr 08, 2016	38.22	38.34	37.80	38.12	37,932	-0.10(-0.26%)
Apr 07, 2016	37.87	38.26	37.82	38.22	95,255	+0.35(+0.92%)
Apr 06, 2016	37.05	37.92	37.05	37.87	41,403	+0.77(+2.08%)
Apr 05, 2016	37.23	37.23	36.75	37.10	37,189	-0.31(-0.83%)
Apr 04, 2016	37.90	37.90	37.37	37.41	41,229	-0.58(-1.53%)
Apr 01, 2016	37.77	38.02	37.70	37.99	56,781	+0.04(+0.11%)
Mar 31, 2016	38.00	38.10	37.44	37.95	90,458	-0.07(-0.18%)
Mar 30, 2016	38.00	38.09	37.70	38.02	67,458	+0.05(+0.13%)
Mar 29, 2016	37.97	38.37	37.85	37.97	80,838	-0.08(-0.21%)
Mar 28, 2016	38.96	38.96	37.76	38.05	81,053	-0.75(-1.93%)
Mar 24, 2016		38.80	38.80	38.80	0	+0.21(+0.54%)
Mar 23, 2016	38.84	39.05	38.33	38.59	222,624	-0.15(-0.39%)
Mar 22, 2016	38.68	40.45	38.45	38.74	385,846	+1.09(+2.90%)
Mar 21, 2016	36.11	37.65	35.60	37.65	95,695	+1.40(+3.86%)
Mar 18, 2016	37.81	37.86	36.10	36.25	46,190	-1.56(-4.13%)
Mar 17, 2016	37.72	37.87	37.60	37.81	32,267	+0.07(+0.19%)
Mar 16, 2016	37.84	38.54	37.14	37.74	26,466	-0.13(-0.34%)
Mar 15, 2016	38.39	38.49	37.46	37.87	147,988	-0.59(-1.53%)
Mar 14, 2016	37.97	38.85	37.94	38.46	49,111	+0.66(+1.75%)
Mar 11, 2016	37.89	38.17	37.21	37.80	40,813	+0.06(+0.16%)
Mar 10, 2016	38.50	39.00	37.60	37.74	49,811	-0.58(-1.51%)
Mar 09, 2016	38.60	38.85	37.97	38.32	75,461	-0.23(-0.60%)
Mar 08, 2016	37.31	38.60	37.10	38.55	62,502	+1.17(+3.13%)
Mar 07, 2016	36.89	37.45	36.89	37.38	138,070	+0.70(+1.91%)
Mar 04, 2016	36.98	37.19	36.59	36.68	70,350	-0.10(-0.27%)
Mar 03, 2016	36.44	37.22	36.35	36.78	168,554	+0.55(+1.52%)
Mar 02, 2016	36.74	36.74	35.55	36.23	392,124	-0.45(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.